Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.25 | 23.28 | 23.08 | 23.08 | 15,396 | -0.37(-1.58%) |
Nov 29, 2016 | 22.94 | 23.57 | 22.94 | 23.45 | 2,992 | -0.50(-2.09%) |
Nov 28, 2016 | 23.18 | 23.96 | 23.08 | 23.95 | 8,089 | +1.57(+7.02%) |
Nov 25, 2016 | 22.09 | 22.72 | 22.09 | 22.38 | 2,660 | -0.14(-0.64%) |
Nov 23, 2016 | 22.52 | 22.52 | 22.52 | 0 | -0.80(-3.41%) | |
Nov 22, 2016 | 23.26 | 23.37 | 23.12 | 23.32 | 58,407 | +1.01(+4.53%) |
Nov 21, 2016 | 22.98 | 23.06 | 22.29 | 22.31 | 2,830 | -0.39(-1.73%) |
Nov 18, 2016 | 22.25 | 22.78 | 22.25 | 22.70 | 11,324 | -0.03(-0.12%) |
Nov 17, 2016 | 22.38 | 22.80 | 22.28 | 22.73 | 2,542 | +0.06(+0.26%) |
Nov 16, 2016 | 22.45 | 22.91 | 22.45 | 22.67 | 8,028 | +0.27(+1.21%) |
Nov 15, 2016 | 22.14 | 22.55 | 22.14 | 22.40 | 4,426 | +0.28(+1.27%) |
Nov 14, 2016 | 21.70 | 22.14 | 21.70 | 22.12 | 5,231 | -0.02(-0.07%) |
Nov 11, 2016 | 22.19 | 22.35 | 22.09 | 22.14 | 4,079 | -0.92(-4.01%) |
Nov 10, 2016 | 23.60 | 23.60 | 23.04 | 23.06 | 12,962 | -1.67(-6.73%) |
Nov 09, 2016 | 24.63 | 24.89 | 24.22 | 24.73 | 5,511 | -1.38(-5.27%) |
Nov 08, 2016 | 25.71 | 26.10 | 25.60 | 26.10 | 305,478 | +0.67(+2.63%) |
Nov 07, 2016 | 24.55 | 25.43 | 24.55 | 25.43 | 15,554 | +1.68(+7.05%) |
Nov 04, 2016 | 23.98 | 24.14 | 23.71 | 23.75 | 7,885 | -1.28(-5.12%) |
Nov 03, 2016 | 25.17 | 25.19 | 24.87 | 25.04 | 6,558 | +0.07(+0.27%) |
Nov 02, 2016 | 25.05 | 25.05 | 24.57 | 24.97 | 5,342 | +0.43(+1.77%) |
Nov 01, 2016 | 25.00 | 25.00 | 24.25 | 24.54 | 3,051 | -0.50(-1.98%) |
Oct 31, 2016 | 24.66 | 25.04 | 24.66 | 25.03 | 1,866 | +1.10(+4.57%) |
Oct 28, 2016 | 23.98 | 24.00 | 23.77 | 23.93 | 3,998 | -0.24(-0.97%) |
Oct 27, 2016 | 24.34 | 24.34 | 24.17 | 24.17 | 2,979 | +0.05(+0.21%) |
Oct 26, 2016 | 24.27 | 24.28 | 24.12 | 24.12 | 2,573 | -0.34(-1.39%) |
Oct 25, 2016 | 24.12 | 24.61 | 24.12 | 24.46 | 2,076 | +0.17(+0.70%) |
Oct 24, 2016 | 24.29 | 24.29 | 24.29 | 24.29 | 926 | -0.08(-0.33%) |
Oct 21, 2016 | 24.30 | 24.37 | 24.19 | 24.37 | 3,626 | +0.11(+0.43%) |
Oct 20, 2016 | 24.46 | 24.46 | 24.13 | 24.27 | 2,935 | -0.29(-1.16%) |
Oct 19, 2016 | 24.36 | 24.56 | 24.22 | 24.55 | 2,981 | +0.44(+1.82%) |
Oct 18, 2016 | 23.94 | 24.26 | 23.94 | 24.11 | 1,515 | +1.09(+4.71%) |
Oct 17, 2016 | 22.92 | 23.09 | 22.92 | 23.02 | 13,527 | +0.54(+2.38%) |
Oct 14, 2016 | 22.91 | 22.91 | 22.49 | 22.49 | 13,671 | -0.24(-1.06%) |
Oct 13, 2016 | 22.72 | 22.73 | 22.28 | 22.73 | 4,006 | -0.34(-1.47%) |
Oct 12, 2016 | 22.66 | 23.32 | 22.66 | 23.07 | 3,598 | +0.55(+2.44%) |
Oct 11, 2016 | 22.75 | 22.81 | 22.40 | 22.52 | 3,041 | -1.44(-6.01%) |
Oct 10, 2016 | 24.28 | 24.28 | 23.96 | 23.96 | 1,456 | +0.21(+0.88%) |
Oct 07, 2016 | 24.42 | 24.42 | 23.70 | 23.75 | 1,292 | -0.03(-0.13%) |
Oct 06, 2016 | 23.56 | 23.93 | 23.56 | 23.78 | 3,621 | -0.24(-1.02%) |
Oct 05, 2016 | 23.80 | 24.18 | 23.80 | 24.02 | 10,146 | +0.27(+1.16%) |
Oct 04, 2016 | 23.93 | 23.94 | 23.75 | 23.75 | 16,475 | +0.17(+0.72%) |
Oct 03, 2016 | 23.50 | 23.60 | 23.31 | 23.58 | 2,836 | -0.13(-0.55%) |
Sep 30, 2016 | 23.10 | 23.76 | 23.10 | 23.71 | 26,954 | +0.52(+2.24%) |
Sep 29, 2016 | 23.50 | 23.50 | 23.19 | 23.19 | 1,074 | -0.29(-1.21%) |
Sep 28, 2016 | 23.19 | 23.55 | 23.10 | 23.48 | 3,746 | +0.84(+3.69%) |
Sep 27, 2016 | 23.18 | 23.60 | 22.62 | 22.64 | 6,672 | -0.10(-0.44%) |
Sep 26, 2016 | 22.88 | 23.00 | 22.74 | 22.74 | 2,561 | -0.13(-0.57%) |
Sep 23, 2016 | 22.83 | 23.04 | 22.83 | 22.87 | 1,251 | +0.26(+1.15%) |
Sep 22, 2016 | 22.55 | 23.62 | 22.55 | 22.61 | 1,248 | +0.72(+3.29%) |
Sep 21, 2016 | 21.66 | 22.15 | 21.66 | 21.89 | 1,164 | +0.09(+0.41%) |
Sep 20, 2016 | 21.96 | 22.28 | 21.76 | 21.80 | 5,292 | +0.20(+0.93%) |
Sep 19, 2016 | 21.58 | 21.60 | 21.49 | 21.60 | 10,898 | +0.56(+2.66%) |
Sep 16, 2016 | 21.39 | 21.39 | 21.03 | 21.04 | 2,903 | -0.33(-1.54%) |
Sep 15, 2016 | 21.33 | 21.37 | 21.13 | 21.37 | 7,720 | +0.01(+0.02%) |
Sep 14, 2016 | 21.21 | 21.52 | 21.21 | 21.36 | 1,574 | +0.55(+2.67%) |
Sep 13, 2016 | 21.04 | 21.26 | 20.78 | 20.81 | 2,984 | -0.56(-2.62%) |
Sep 12, 2016 | 21.00 | 21.57 | 20.97 | 21.37 | 1,977 | -0.29(-1.34%) |
Sep 09, 2016 | 21.41 | 21.67 | 21.41 | 21.66 | 1,561 | -0.72(-3.22%) |
Sep 08, 2016 | 22.55 | 22.55 | 22.38 | 22.38 | 1,058 | -0.46(-2.01%) |
Sep 07, 2016 | 22.82 | 22.84 | 22.55 | 22.84 | 1,058 | +0.14(+0.62%) |
Sep 06, 2016 | 21.72 | 22.70 | 21.72 | 22.70 | 5,150 | +0.86(+3.94%) |
Sep 02, 2016 | 21.84 | 21.84 | 21.84 | 0 | +1.02(+4.92%) |